Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 40.24 | 40.53 | 39.47 | 40.38 | 10,585,184 | +0.75(+1.88%) |
Sep 29, 2015 | 40.06 | 40.43 | 39.21 | 39.63 | 8,343,791 | -0.56(-1.39%) |
Sep 28, 2015 | 41.28 | 41.34 | 39.92 | 40.19 | 8,186,721 | -1.24(-3.00%) |
Sep 25, 2015 | 41.86 | 42.15 | 41.03 | 41.43 | 7,648,399 | +0.12(+0.28%) |
Sep 24, 2015 | 41.69 | 41.74 | 40.55 | 41.31 | 9,858,250 | -0.61(-1.46%) |
Sep 23, 2015 | 41.85 | 42.19 | 41.33 | 41.93 | 5,414,361 | +0.12(+0.28%) |
Sep 22, 2015 | 42.21 | 42.45 | 41.36 | 41.81 | 9,254,516 | -0.71(-1.67%) |
Sep 21, 2015 | 42.09 | 42.90 | 42.02 | 42.52 | 8,523,577 | +0.52(+1.24%) |
Sep 18, 2015 | 42.37 | 42.47 | 41.89 | 42.00 | 13,182,334 | -0.74(-1.73%) |
Sep 17, 2015 | 42.57 | 43.36 | 42.19 | 42.74 | 12,365,659 | +0.36(+0.85%) |
Sep 16, 2015 | 42.14 | 42.66 | 41.87 | 42.38 | 8,782,476 | +0.18(+0.43%) |
Sep 15, 2015 | 42.30 | 42.40 | 41.67 | 42.20 | 9,782,475 | +0.00(+0.00%) |
Sep 14, 2015 | 42.27 | 42.56 | 41.94 | 42.20 | 5,837,208 | -0.03(-0.06%) |
Sep 11, 2015 | 41.85 | 42.34 | 41.64 | 42.22 | 7,812,030 | +0.39(+0.93%) |
Sep 10, 2015 | 41.66 | 42.30 | 41.50 | 41.84 | 9,728,350 | +0.43(+1.04%) |
Sep 09, 2015 | 42.24 | 42.47 | 41.31 | 41.41 | 10,683,314 | -0.52(-1.24%) |
Sep 08, 2015 | 41.59 | 41.98 | 41.36 | 41.93 | 9,087,380 | +1.07(+2.62%) |
Sep 04, 2015 | 40.09 | 40.86 | 40.86 | 40.86 | 9,951,302 | +0.31(+0.75%) |
Sep 03, 2015 | 41.45 | 41.89 | 40.42 | 40.55 | 12,121,973 | -0.84(-2.02%) |
Sep 02, 2015 | 40.18 | 41.40 | 39.91 | 41.39 | 16,920,650 | +2.00(+5.07%) |
Sep 01, 2015 | 39.55 | 40.01 | 38.97 | 39.39 | 12,518,008 | -0.01(-0.02%) |
Aug 31, 2015 | 39.57 | 40.14 | 39.18 | 39.40 | 9,317,785 | -0.14(-0.36%) |
Aug 28, 2015 | 39.54 | 39.87 | 39.06 | 39.54 | 10,230,935 | +0.07(+0.18%) |
Aug 27, 2015 | 39.77 | 39.91 | 38.49 | 39.47 | 14,282,513 | +0.14(+0.37%) |
Aug 26, 2015 | 38.35 | 39.49 | 37.34 | 39.33 | 15,803,064 | +2.10(+5.63%) |
Aug 25, 2015 | 39.45 | 39.45 | 37.23 | 37.23 | 11,629,410 | -0.70(-1.85%) |
Aug 24, 2015 | 35.55 | 39.74 | 31.20 | 37.93 | 16,914,990 | -1.30(-3.33%) |
Aug 21, 2015 | 40.95 | 41.02 | 39.23 | 39.24 | 16,566,978 | -1.90(-4.62%) |
Aug 20, 2015 | 41.89 | 42.37 | 41.10 | 41.13 | 10,539,602 | -1.23(-2.91%) |
Aug 19, 2015 | 42.62 | 42.83 | 41.94 | 42.37 | 10,433,268 | -0.25(-0.59%) |
Aug 18, 2015 | 43.27 | 43.47 | 42.22 | 42.62 | 8,974,305 | -0.57(-1.31%) |
Aug 17, 2015 | 42.99 | 43.42 | 42.58 | 43.19 | 9,041,873 | +0.32(+0.76%) |
Aug 14, 2015 | 42.62 | 43.16 | 42.55 | 42.86 | 6,797,783 | +0.16(+0.38%) |
Aug 13, 2015 | 42.20 | 43.08 | 41.82 | 42.70 | 11,060,526 | +0.76(+1.82%) |
Aug 12, 2015 | 42.12 | 42.12 | 40.29 | 41.94 | 12,716,321 | -0.45(-1.06%) |
Aug 11, 2015 | 41.66 | 42.73 | 41.51 | 42.39 | 10,816,966 | +0.70(+1.68%) |
Aug 10, 2015 | 42.05 | 42.47 | 41.58 | 41.68 | 7,027,206 | -0.03(-0.06%) |
Aug 07, 2015 | 41.25 | 41.83 | 41.18 | 41.71 | 7,584,436 | +0.28(+0.67%) |
Aug 06, 2015 | 41.83 | 42.11 | 41.18 | 41.43 | 7,251,674 | -0.23(-0.56%) |
Aug 05, 2015 | 41.72 | 41.87 | 41.51 | 41.67 | 6,487,930 | +0.08(+0.18%) |
Aug 04, 2015 | 41.56 | 42.26 | 41.08 | 41.59 | 12,549,119 | +0.56(+1.36%) |
Aug 03, 2015 | 40.09 | 41.14 | 39.99 | 41.03 | 13,550,402 | +1.25(+3.13%) |
Jul 31, 2015 | 39.62 | 39.84 | 39.37 | 39.79 | 6,657,471 | +0.28(+0.70%) |
Jul 30, 2015 | 39.62 | 39.81 | 39.16 | 39.51 | 5,904,201 | -0.13(-0.34%) |
Jul 29, 2015 | 40.21 | 40.67 | 39.35 | 39.64 | 11,540,386 | -0.66(-1.63%) |
Jul 28, 2015 | 39.42 | 40.33 | 39.39 | 40.30 | 8,497,495 | +0.88(+2.23%) |
Jul 27, 2015 | 39.12 | 39.64 | 38.63 | 39.42 | 8,136,285 | -0.15(-0.39%) |
Jul 24, 2015 | 40.93 | 40.95 | 39.27 | 39.57 | 9,528,835 | -0.95(-2.35%) |
Jul 23, 2015 | 41.54 | 41.85 | 40.42 | 40.52 | 12,760,405 | -0.05(-0.13%) |
Jul 22, 2015 | 39.94 | 40.76 | 39.89 | 40.58 | 10,024,857 | +0.51(+1.28%) |
Jul 21, 2015 | 39.55 | 40.14 | 39.55 | 40.06 | 6,871,878 | +0.50(+1.27%) |
Jul 20, 2015 | 40.47 | 40.47 | 39.48 | 39.56 | 8,631,966 | -0.76(-1.89%) |
Jul 17, 2015 | 40.06 | 40.47 | 39.82 | 40.32 | 10,726,764 | +0.42(+1.06%) |
Jul 16, 2015 | 39.93 | 40.26 | 39.65 | 39.90 | 14,270,213 | +0.43(+1.09%) |
Jul 15, 2015 | 38.22 | 39.85 | 38.05 | 39.47 | 26,253,992 | +0.30(+0.76%) |
Jul 14, 2015 | 38.54 | 39.44 | 38.23 | 39.18 | 15,207,876 | +0.26(+0.67%) |
Jul 13, 2015 | 38.77 | 39.04 | 38.58 | 38.92 | 11,289,742 | +0.82(+2.14%) |
Jul 10, 2015 | 37.19 | 38.33 | 37.07 | 38.10 | 15,319,578 | +1.71(+4.71%) |
Jul 09, 2015 | 36.41 | 36.87 | 36.33 | 36.39 | 9,519,348 | +0.34(+0.95%) |
Jul 08, 2015 | 36.30 | 36.68 | 35.90 | 36.04 | 9,631,022 | -0.91(-2.45%) |
Jul 07, 2015 | 36.49 | 37.04 | 35.86 | 36.95 | 10,182,067 | +0.63(+1.73%) |
Jul 06, 2015 | 35.78 | 36.59 | 35.78 | 36.32 | 10,823,720 | +0.43(+1.20%) |
Jul 02, 2015 | 36.10 | 35.89 | 35.89 | 35.89 | 12,605,494 | -0.24(-0.67%) |